大智慧 sh.601519
10.51
-1.87%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.91 | 16.49 | 15.80 | 16.16 | +1.00% | 15.30 | 4.77% |
| 2025-09-15 | 16.14 | 16.35 | 15.95 | 16.00 | -0.87% | 11.20 | 3.49% |
| 2025-09-12 | 15.95 | 16.85 | 15.80 | 16.14 | +2.15% | 22.15 | 6.79% |
| 2025-09-11 | 14.60 | 15.98 | 14.46 | 15.80 | +7.41% | 19.83 | 6.48% |
| 2025-09-10 | 14.70 | 14.99 | 14.61 | 14.71 | +0.34% | 7.69 | 2.62% |
| 2025-09-09 | 14.96 | 14.96 | 14.52 | 14.66 | -2.27% | 7.15 | 2.44% |
| 2025-09-08 | 14.94 | 15.08 | 14.71 | 15.00 | +0.33% | 8.66 | 2.92% |
| 2025-09-05 | 14.58 | 15.05 | 14.15 | 14.95 | +2.19% | 11.08 | 3.79% |
| 2025-09-04 | 15.29 | 15.37 | 14.30 | 14.63 | -3.43% | 12.80 | 4.32% |
| 2025-09-03 | 15.95 | 16.15 | 15.06 | 15.15 | -3.93% | 11.62 | 3.76% |
| 2025-09-02 | 16.26 | 16.39 | 15.59 | 15.77 | -3.67% | 14.68 | 4.63% |
| 2025-09-01 | 16.71 | 16.90 | 16.20 | 16.37 | -2.91% | 15.42 | 4.72% |
| 2025-08-29 | 16.85 | 17.10 | 16.50 | 16.86 | +0.90% | 18.44 | 5.51% |
| 2025-08-28 | 16.34 | 16.72 | 15.79 | 16.71 | +2.14% | 18.46 | 5.71% |
| 2025-08-27 | 17.37 | 17.41 | 16.28 | 16.36 | -5.98% | 26.00 | 7.72% |
| 2025-08-26 | 17.00 | 18.00 | 16.93 | 17.40 | +1.10% | 22.64 | 6.55% |
| 2025-08-25 | 17.03 | 18.10 | 16.99 | 17.21 | +1.35% | 30.84 | 8.93% |
| 2025-08-22 | 16.14 | 17.39 | 16.14 | 16.98 | +3.22% | 29.72 | 8.84% |
| 2025-08-21 | 16.83 | 17.22 | 16.21 | 16.45 | -2.26% | 31.97 | 9.65% |
| 2025-08-20 | 18.25 | 18.25 | 16.83 | 16.83 | -10.00% | 34.19 | 10.05% |